Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.33 | 41.86 | 39.33 | 41.51 | 332,890 | +2.76(+7.11%) |
Jul 28, 2022 | 39.29 | 39.79 | 37.75 | 38.75 | 174,137 | -0.15(-0.38%) |
Jul 27, 2022 | 37.64 | 39.15 | 37.55 | 38.90 | 165,932 | +1.35(+3.60%) |
Jul 26, 2022 | 37.32 | 37.71 | 36.78 | 37.55 | 177,776 | +0.17(+0.45%) |
Jul 25, 2022 | 37.36 | 37.55 | 36.75 | 37.38 | 123,137 | +0.08(+0.21%) |
Jul 22, 2022 | 37.44 | 37.57 | 36.77 | 37.30 | 173,547 | +0.09(+0.24%) |
Jul 21, 2022 | 37.20 | 37.31 | 36.55 | 37.21 | 138,488 | -0.33(-0.87%) |
Jul 20, 2022 | 36.77 | 37.61 | 36.63 | 37.54 | 161,402 | +0.59(+1.59%) |
Jul 19, 2022 | 35.35 | 37.16 | 34.69 | 36.95 | 169,357 | +2.30(+6.63%) |
Jul 18, 2022 | 35.92 | 36.55 | 34.47 | 34.65 | 154,820 | -0.72(-2.02%) |
Jul 15, 2022 | 35.28 | 35.68 | 34.37 | 35.37 | 241,051 | +1.04(+3.04%) |
Jul 14, 2022 | 33.16 | 34.40 | 32.65 | 34.33 | 173,812 | +0.35(+1.02%) |
Jul 13, 2022 | 33.98 | 34.33 | 33.55 | 33.98 | 93,204 | -0.80(-2.29%) |
Jul 12, 2022 | 34.14 | 36.21 | 34.14 | 34.77 | 166,640 | +0.38(+1.10%) |
Jul 11, 2022 | 34.48 | 34.86 | 34.01 | 34.39 | 135,567 | -0.50(-1.43%) |
Jul 08, 2022 | 36.36 | 36.36 | 34.66 | 34.89 | 260,032 | -1.44(-3.97%) |
Jul 07, 2022 | 35.90 | 36.71 | 35.89 | 36.33 | 102,215 | +1.01(+2.87%) |
Jul 06, 2022 | 35.26 | 35.74 | 34.63 | 35.32 | 183,284 | +0.00(+0.00%) |
Jul 05, 2022 | 34.81 | 36.15 | 33.88 | 35.32 | 233,456 | -0.42(-1.17%) |
Jul 01, 2022 | 34.78 | 35.82 | 34.46 | 35.74 | 278,768 | +0.68(+1.93%) |
Jun 30, 2022 | 33.76 | 35.06 | 33.06 | 35.06 | 261,362 | +0.62(+1.79%) |
Jun 29, 2022 | 34.71 | 34.71 | 32.87 | 34.44 | 158,896 | -0.34(-0.97%) |
Jun 28, 2022 | 36.09 | 36.73 | 34.74 | 34.78 | 171,654 | -1.12(-3.13%) |
Jun 27, 2022 | 35.80 | 36.44 | 34.89 | 35.91 | 201,615 | +0.51(+1.43%) |
Jun 24, 2022 | 32.92 | 35.56 | 32.85 | 35.40 | 619,067 | +3.00(+9.27%) |
Jun 23, 2022 | 33.46 | 33.95 | 32.01 | 32.40 | 456,717 | -0.85(-2.54%) |
Jun 22, 2022 | 33.38 | 34.64 | 32.94 | 33.24 | 305,265 | -0.82(-2.39%) |
Jun 21, 2022 | 34.77 | 34.95 | 33.97 | 34.06 | 325,787 | +0.01(+0.03%) |
Jun 17, 2022 | 35.96 | 38.53 | 33.99 | 34.05 | 702,699 | -0.96(-2.76%) |
Jun 16, 2022 | 36.85 | 37.89 | 34.84 | 35.01 | 326,735 | -2.80(-7.39%) |
Jun 15, 2022 | 37.47 | 38.42 | 37.00 | 37.81 | 175,044 | +0.80(+2.17%) |
Jun 14, 2022 | 37.32 | 37.55 | 36.62 | 37.00 | 263,215 | -0.17(-0.45%) |
Jun 13, 2022 | 37.53 | 37.69 | 36.40 | 37.17 | 205,692 | -1.49(-3.85%) |
Jun 10, 2022 | 40.47 | 40.50 | 38.66 | 38.66 | 181,720 | -2.63(-6.37%) |
Jun 09, 2022 | 40.88 | 41.94 | 40.64 | 41.29 | 245,196 | +0.05(+0.12%) |
Jun 08, 2022 | 41.67 | 41.67 | 40.90 | 41.24 | 202,301 | -0.24(-0.57%) |
Jun 07, 2022 | 41.15 | 41.68 | 40.64 | 41.48 | 222,246 | -0.17(-0.41%) |
Jun 06, 2022 | 41.13 | 41.75 | 40.47 | 41.65 | 179,812 | +1.15(+2.84%) |
Jun 03, 2022 | 40.00 | 40.55 | 39.31 | 40.50 | 203,972 | +0.14(+0.34%) |
Jun 02, 2022 | 39.19 | 40.47 | 39.16 | 40.36 | 232,541 | +1.38(+3.54%) |
Jun 01, 2022 | 39.19 | 39.55 | 38.13 | 38.98 | 263,502 | +0.07(+0.18%) |
May 31, 2022 | 38.75 | 39.20 | 37.92 | 38.91 | 280,199 | -0.17(-0.43%) |
May 27, 2022 | 38.15 | 39.17 | 38.04 | 39.08 | 226,777 | +1.33(+3.52%) |
May 26, 2022 | 36.68 | 37.86 | 36.68 | 37.75 | 294,593 | +1.53(+4.22%) |
May 25, 2022 | 35.60 | 36.46 | 34.84 | 36.22 | 123,667 | +0.65(+1.84%) |
May 24, 2022 | 35.30 | 35.73 | 33.90 | 35.56 | 180,774 | -0.05(-0.14%) |
May 23, 2022 | 35.82 | 36.09 | 35.27 | 35.61 | 134,880 | +0.25(+0.70%) |
May 20, 2022 | 36.19 | 36.67 | 34.44 | 35.37 | 184,012 | -0.37(-1.03%) |
May 19, 2022 | 34.90 | 36.43 | 34.75 | 35.73 | 322,823 | +0.32(+0.90%) |
May 18, 2022 | 37.61 | 39.22 | 35.30 | 35.41 | 232,107 | -2.73(-7.15%) |
May 17, 2022 | 37.62 | 38.27 | 37.13 | 38.14 | 234,282 | +1.33(+3.61%) |
May 16, 2022 | 37.08 | 37.25 | 35.98 | 36.81 | 186,997 | -0.49(-1.30%) |
May 13, 2022 | 37.90 | 38.65 | 36.97 | 37.30 | 482,272 | -0.20(-0.53%) |
May 12, 2022 | 36.79 | 37.57 | 36.21 | 37.50 | 311,095 | +0.56(+1.50%) |
May 11, 2022 | 37.36 | 38.27 | 36.16 | 36.94 | 272,592 | -0.18(-0.48%) |
May 10, 2022 | 37.96 | 38.17 | 35.74 | 37.12 | 347,487 | -0.27(-0.72%) |
May 09, 2022 | 38.15 | 38.61 | 37.15 | 37.39 | 273,947 | -1.44(-3.71%) |
May 06, 2022 | 39.06 | 39.85 | 38.29 | 38.83 | 297,630 | -0.30(-0.76%) |
May 05, 2022 | 40.40 | 40.78 | 38.70 | 39.13 | 349,335 | -2.06(-5.01%) |
May 04, 2022 | 39.48 | 41.40 | 39.15 | 41.19 | 298,223 | +1.57(+3.96%) |
May 03, 2022 | 38.62 | 40.09 | 38.62 | 39.62 | 422,238 | +0.88(+2.28%) |